アイ・パートナーズフィナンシャル（7345）の株価チャート
株価
8/14
- 前日 (8/13)
- 955
- 始値
- 945
- 高値
- 960
- 安値
- 924
- 終値 -0.1%
- 954
- 出来高 +136.36%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.1%
953 - 株価（25日）
移動平均値 - -0.93%
963 - 出来高（5日）
移動平均値 - +104.72%
2,540
2026/03/16～2026/08/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 945 | 960 | 924 | 954 | -0.1% | 5,200 | 33億7219万 | -0.93% | 34.78 | 4.24 |
| 08/13 | 946 | 955 | 945 | 955 | +0.95% | 2,200 | 33億7573万 | -0.83% | 34.82 | 4.24 |
| 08/12 | 934 | 946 | 933 | 946 | -0.32% | 500 | 33億4392万 | -1.66% | 34.49 | 4.2 |
| 08/10 | 948 | 958 | 938 | 949 | -1.45% | 2,700 | 33億5452万 | -1.35% | 34.6 | 4.21 |
| 08/07 | 965 | 965 | 948 | 963 | +1.37% | 2,100 | 34億401万 | 0% | 35.11 | 4.28 |
| 08/06 | 940 | 951 | 940 | 950 | -0.42% | 600 | 33億5806万 | -1.35% | 34.64 | 4.22 |
| 08/05 | 953 | 954 | 953 | 954 | -0.1% | 4,500 | 33億7219万 | -0.93% | 34.78 | 4.24 |
| 08/04 | 955 | 955 | 955 | 955 | 0% | 400 | 33億7573万 | -0.73% | 34.82 | 4.24 |
| 08/03 | 947 | 955 | 947 | 955 | +0.84% | 1,000 | 33億7573万 | -0.62% | 34.82 | 4.24 |
| 07/31 | 989 | 989 | 947 | 947 | -2.77% | 4,200 | 33億4745万 | -1.35% | 34.53 | 4.2 |
| 07/30 | 975 | 975 | 974 | 974 | +1.46% | 400 | 34億4289万 | +1.56% | 35.51 | 4.32 |
| 07/29 | 954 | 960 | 954 | 960 | +0.95% | 1,200 | 33億9340万 | +0.21% | 35 | 4.26 |
| 07/28 | 952 | 953 | 950 | 951 | -1.35% | 1,300 | 33億6159万 | -0.63% | 34.67 | 4.22 |
| 07/27 | 970 | 971 | 962 | 964 | -0.62% | 1,700 | 34億754万 | +0.84% | 35.15 | 4.28 |
| 07/24 | 988 | 988 | 970 | 970 | -1.92% | 2,900 | 34億2875万 | +1.57% | 35.36 | 4.31 |
| 07/23 | 977 | 989 | 976 | 989 | +1.33% | 1,300 | 34億9591万 | +3.67% | 36.06 | 4.39 |
| 07/22 | 970 | 977 | 970 | 976 | -2.4% | 1,100 | 34億4996万 | +2.31% | 35.58 | 4.33 |
| 07/21 | 981 | 1,000 | 970 | 1,000 | +1.11% | 1,700 | 35億3480万 | +4.82% | 36.46 | 4.44 |
| 07/17 | 1,001 | 1,001 | 980 | 989 | +0.3% | 2,100 | 34億9591万 | +4% | 36.06 | 4.39 |
| 07/16 | 990 | 991 | 970 | 986 | -0.4% | 3,800 | 34億8531万 | +3.79% | 35.95 | 4.38 |
| 07/15 | 1,073 | 1,076 | 964 | 990 | -0.8% | 37,100 | 34億9945万 | +4.43% | 36.09 | 4.39 |
| 07/14 | 923 | 998 | 923 | 998 | +6.4% | 4,000 | 35億2773万 | +5.39% | 36.39 | 4.43 |
| 07/13 | 940 | 940 | 938 | 938 | +0.21% | 300 | 33億1564万 | -0.85% | 34.2 | 4.16 |
| 07/10 | 928 | 938 | 922 | 936 | +0.54% | 1,400 | 33億857万 | -1.16% | 34.12 | 4.16 |
| 07/09 | 931 | 935 | 928 | 931 | -1.27% | 1,800 | 32億9089万 | -2% | 33.94 | 4.13 |
| 07/08 | 945 | 945 | 928 | 943 | -0.21% | 1,400 | 33億3331万 | -1.05% | 34.38 | 4.19 |
| 07/07 | 945 | 945 | 930 | 945 | 0% | 1,700 | 33億4038万 | -0.94% | 34.45 | 4.2 |
| 07/06 | 933 | 945 | 927 | 945 | -1.87% | 2,700 | 33億4038万 | -1.25% | 34.45 | 4.2 |
| 07/03 | 953 | 963 | 953 | 963 | -0.52% | 200 | 34億401万 | +0.42% | 35.11 | 4.28 |
| 07/02 | 968 | 968 | 968 | 968 | +2.98% | 100 | 34億2168万 | +0.83% | 35.29 | 4.3 |
| 07/01 | 916 | 940 | 916 | 940 | +0.97% | 2,200 | 33億2271万 | -2.29% | 34.27 | 4.17 |
| 06/30 | 925 | 961 | 925 | 931 | -0.85% | 1,900 | 32億9089万 | -3.42% | 33.94 | 4.12 |
| 06/29 | 924 | 940 | 913 | 939 | 0% | 1,500 | 33億1917万 | -2.9% | 34.23 | 4.16 |
| 06/26 | 904 | 940 | 889 | 939 | +2.18% | 2,800 | 33億1917万 | -3.2% | 34.23 | 4.16 |
| 06/25 | 936 | 936 | 919 | 919 | -3.16% | 1,600 | 32億4848万 | -5.55% | 33.5 | 4.07 |
| 06/24 | 948 | 949 | 923 | 949 | +1.39% | 1,400 | 33億5452万 | -2.97% | 34.6 | 4.2 |
| 06/23 | 904 | 936 | 904 | 936 | +1.96% | 1,900 | 33億857万 | -4.39% | 34.12 | 4.15 |
| 06/22 | 895 | 929 | 882 | 918 | -2.34% | 4,900 | 32億4494万 | -6.61% | 33.47 | 4.07 |
| 06/19 | 954 | 954 | 925 | 940 | -1.36% | 2,600 | 33億2271万 | -4.86% | 34.27 | 4.16 |
| 06/18 | 955 | 955 | 937 | 953 | -1.75% | 7,500 | 33億6866万 | -4.12% | 34.74 | 4.22 |
| 06/17 | 963 | 975 | 949 | 970 | -0.82% | 6,000 | 34億2875万 | -2.71% | 35.36 | 4.3 |
| 06/16 | 918 | 978 | 909 | 978 | +4.82% | 5,700 | 34億5703万 | -2.2% | 35.66 | 4.33 |
| 06/15 | 940 | 961 | 925 | 933 | -2.3% | 1,400 | 32億9796万 | -6.98% | 34.02 | 4.13 |
| 06/12 | 944 | 964 | 937 | 955 | +0.42% | 2,700 | 33億7573万 | -5.35% | 34.82 | 4.23 |
| 06/11 | 969 | 969 | 934 | 951 | -1.45% | 4,600 | 33億6159万 | -5.93% | 34.67 | 4.21 |
| 06/10 | 950 | 965 | 950 | 965 | 0% | 700 | 34億1108万 | -4.83% | 35.18 | 4.27 |
| 06/09 | 966 | 966 | 939 | 965 | -0.1% | 10,100 | 34億1108万 | -5.11% | 35.18 | 4.27 |
| 06/08 | 975 | 980 | 960 | 966 | -3.88% | 3,900 | 34億1461万 | -5.2% | 35.22 | 4.28 |
| 06/05 | 974 | 1,005 | 960 | 1,005 | +0.1% | 3,400 | 35億5247万 | -1.57% | 36.64 | 4.45 |
| 06/01 | 1,000 | 1,004 | 997 | 1,004 | +1.93% | 1,100 | 35億4893万 | -1.86% | 36.6 | 4.45 |
| 05/29 | 999 | 999 | 984 | 985 | -1.5% | 3,900 | 34億8177万 | -3.81% | 35.91 | 4.36 |
| 05/28 | 996 | 1,000 | 983 | 1,000 | 0% | 3,100 | 35億3480万 | -2.44% | 36.46 | 4.43 |
| 05/27 | 973 | 1,000 | 973 | 1,000 | 0% | 900 | 35億3480万 | -2.53% | 36.46 | 4.43 |
| 05/26 | 982 | 1,000 | 982 | 1,000 | +0.3% | 2,000 | 35億3480万 | -2.63% | 36.46 | 4.43 |
| 05/25 | 980 | 997 | 959 | 997 | +0.2% | 6,600 | 35億2419万 | -3.11% | 36.35 | 4.42 |
| 05/22 | 990 | 1,005 | 988 | 995 | -2.45% | 2,400 | 35億1712万 | -3.59% | 36.28 | 4.41 |
| 05/21 | 1,020 | 1,020 | 1,002 | 1,020 | +0.79% | 1,600 | 36億549万 | -1.45% | 37.19 | 4.52 |
| 05/20 | 1,000 | 1,015 | 981 | 1,012 | -0.3% | 2,800 | 35億7721万 | -2.41% | 36.9 | 4.48 |
| 05/19 | 1,001 | 1,048 | 994 | 1,015 | -1.36% | 3,600 | 35億8782万 | -2.31% | 37 | 4.5 |
| 05/18 | 1,008 | 1,067 | 998 | 1,029 | +3.63% | 14,100 | 36億3730万 | -1.25% | 37.52 | 4.56 |
| 05/15 | 1,034 | 1,034 | 993 | 993 | -3.87% | 1,100 | 35億1005万 | -4.79% | 36.2 | 4.4 |
| 05/14 | 1,044 | 1,044 | 981 | 1,033 | -0.86% | 7,300 | 36億5144万 | -1.34% | 37.66 | 4.58 |
| 05/13 | 1,044 | 1,044 | 1,030 | 1,042 | -2.98% | 3,100 | 36億8326万 | -0.57% | 37.99 | 4.62 |
| 05/12 | 1,040 | 1,074 | 1,036 | 1,074 | +2.48% | 1,500 | 37億9637万 | +2.29% | 39.16 | 4.76 |
| 05/11 | 1,006 | 1,050 | 1,006 | 1,048 | +1.45% | 17,100 | 37億447万 | -0.66% | 38.21 | 4.64 |
| 05/08 | 1,051 | 1,051 | 1,001 | 1,033 | -1.81% | 3,400 | 36億5144万 | -2.18% | 37.66 | 4.58 |
| 05/07 | 1,049 | 1,084 | 1,020 | 1,052 | -2.5% | 11,300 | 37億1860万 | -0.47% | 38.35 | 4.66 |
| 05/01 | 980 | 1,079 | 979 | 1,079 | +7.15% | 12,000 | 38億1404万 | +1.79% | 39.34 | 4.78 |
| 04/30 | 1,005 | 1,025 | 1,005 | 1,007 | -2.42% | 400 | 35億5954万 | -5.09% | 36.71 | 4.46 |
| 04/28 | 1,000 | 1,050 | 1,000 | 1,032 | +0.39% | 12,700 | 36億4791万 | -3.19% | 37.62 | 4.57 |
| 04/27 | 1,001 | 1,028 | 1,000 | 1,028 | +1.28% | 7,700 | 36億3377万 | -3.93% | 37.48 | 4.55 |
| 04/24 | 1,029 | 1,039 | 1,013 | 1,015 | -2.31% | 1,800 | 35億8782万 | -5.14% | 37 | 4.5 |
| 04/23 | 1,020 | 1,039 | 1,015 | 1,039 | -1.05% | 1,300 | 36億7265万 | -3.26% | 37.88 | 4.6 |
| 04/22 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 1,600 | 37億1154万 | -2.78% | 38.28 | 4.65 |
| 04/21 | 1,005 | 1,030 | 1,005 | 1,030 | +2.59% | 600 | 36億4084万 | -5.24% | 37.55 | 4.56 |
| 04/20 | 1,012 | 1,027 | 1,004 | 1,004 | -2.24% | 1,000 | 35億4893万 | -8.14% | 36.6 | 4.45 |
| 04/17 | 1,003 | 1,045 | 1,003 | 1,027 | +1.68% | 1,100 | 36億3023万 | -6.64% | 37.44 | 4.55 |
| 04/16 | 972 | 1,056 | 972 | 1,010 | -4.72% | 9,200 | 35億7014万 | -8.76% | 36.82 | 4.47 |
| 04/15 | 1,092 | 1,092 | 1,032 | 1,060 | -1.4% | 7,700 | 37億4688万 | -4.68% | 38.65 | 4.7 |
| 04/14 | 1,059 | 1,080 | 1,048 | 1,075 | +1.32% | 12,300 | 37億9991万 | -3.5% | 39.19 | 4.76 |
| 04/13 | 1,065 | 1,077 | 1,061 | 1,061 | -0.38% | 1,400 | 37億5042万 | -4.76% | 38.68 | 4.7 |
| 04/10 | 1,068 | 1,068 | 1,063 | 1,065 | -0.47% | 300 | 37億6456万 | -4.57% | 38.83 | 4.72 |
| 04/09 | 1,079 | 1,079 | 1,070 | 1,070 | -1.83% | 600 | 37億8223万 | -4.21% | 39.01 | 4.74 |
| 04/08 | 1,086 | 1,090 | 1,059 | 1,090 | +2.73% | 3,200 | 38億5293万 | -2.33% | 39.74 | 4.83 |
| 04/07 | 1,087 | 1,090 | 1,059 | 1,061 | -2.39% | 9,200 | 37億5042万 | -4.59% | 38.68 | 4.7 |
| 04/06 | 1,062 | 1,102 | 1,062 | 1,087 | +2.07% | 3,200 | 38億4232万 | -2.07% | 39.63 | 4.82 |
| 04/03 | 1,100 | 1,100 | 1,065 | 1,065 | -3.18% | 11,400 | 37億6456万 | -3.71% | 38.83 | 4.72 |
| 04/02 | 1,190 | 1,190 | 1,094 | 1,100 | -7.25% | 7,100 | 38億8828万 | -0.36% | 40.1 | 4.87 |
| 04/01 | 1,109 | 1,209 | 1,069 | 1,186 | +9.92% | 21,100 | 41億9227万 | +7.82% | 43.24 | 5.25 |
| 03/31 | 1,043 | 1,100 | 1,010 | 1,079 | +1.89% | 8,700 | 38億1404万 | -1.1% | 39.25 | 4.94 |
| 03/30 | 1,101 | 1,101 | 1,055 | 1,059 | -5.78% | 1,400 | 37億4335万 | -2.49% | 38.52 | 4.85 |
| 03/27 | 1,080 | 1,127 | 1,052 | 1,124 | +1.26% | 15,000 | 39億7311万 | +3.98% | 40.89 | 5.15 |
| 03/26 | 1,115 | 1,128 | 1,043 | 1,110 | -0.27% | 19,500 | 39億2362万 | +3.45% | 40.38 | 5.08 |
| 03/25 | 1,154 | 1,154 | 1,052 | 1,113 | -1.68% | 16,200 | 39億3423万 | +4.51% | 40.49 | 5.1 |
| 03/24 | 1,049 | 1,149 | 1,047 | 1,132 | +7.91% | 24,600 | 40億139万 | +7.1% | 41.18 | 5.18 |
| 03/23 | 1,079 | 1,081 | 1,001 | 1,049 | -5.41% | 36,100 | 37億800万 | +0.1% | 38.16 | 4.8 |
| 03/19 | 1,159 | 1,160 | 1,044 | 1,109 | -6.26% | 41,400 | 39億2009万 | +6.43% | 40.34 | 5.08 |
| 03/18 | 1,269 | 1,269 | 1,183 | 1,183 | -3.19% | 39,500 | 41億8166万 | +14.19% | 43.04 | 5.42 |
| 03/17 | 1,220 | 1,270 | 1,200 | 1,222 | +2.17% | 16,500 | 43億1952万 | +19.22% | 44.45 | 5.59 |
| 03/16 | 1,194 | 1,203 | 1,167 | 1,196 | +2.57% | 10,600 | 42億2762万 | +17.95% | 43.51 | 5.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 2,475 9,900 6/24 | 490 1,958 2/24 | 1,678,800 419,700 6/25 | 78億3090万 | 16億4824万 | +24.15% 3/25 | -34.31% 8/17 |
| 2023年 3月期 | 736 4/12 | 456 12/29 | 1,497,400 12/9 | 24億7825万 | 15億5623万 | +32.71% 12/8 | -10.37% 12/28 |
| 2024年 3月期 | 558 12/29 | 356 2/15 | 6,822,400 12/29 | 19億2649万 | 12億2909万 | +22.07% 6/23 | -11.05% 5/16 |
| 2025年 3月期 | 639 10/1 | 365 8/5 | 130,100 10/21 | 22億3215万 | 12億7501万 | +27.44% 10/1 | -16.32% 8/5 |
| 2026年 3月期 | 1,270 3/17 | 524 4/7 | 106,300 9/1 | 44億8919万 | 18億5097万 | +22.61% 2/3 | -8.78% 4/16 |
| 最新 | 954 2026/8/14 | 5,200 | 33億7906万 | -0.93% 963 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/08/14 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
356円（2024/02/15） - 168%（2.68倍）
954円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
